7510 (株)たけびし の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,308 | 1,316 | 1,300 | 1,310 | 10,800 | 1,310 |
| 2018-12-27 | 1,290 | 1,311 | 1,287 | 1,308 | 16,900 | 1,308 |
| 2018-12-26 | 1,195 | 1,236 | 1,195 | 1,227 | 14,100 | 1,227 |
| 2018-12-25 | 1,232 | 1,237 | 1,162 | 1,165 | 35,700 | 1,165 |
| 2018-12-21 | 1,269 | 1,269 | 1,195 | 1,212 | 30,800 | 1,212 |
| 2018-12-20 | 1,301 | 1,311 | 1,269 | 1,269 | 21,600 | 1,269 |
| 2018-12-19 | 1,339 | 1,339 | 1,314 | 1,318 | 13,100 | 1,318 |
| 2018-12-18 | 1,354 | 1,364 | 1,330 | 1,337 | 14,300 | 1,337 |
| 2018-12-17 | 1,369 | 1,370 | 1,362 | 1,369 | 6,300 | 1,369 |
| 2018-12-14 | 1,365 | 1,375 | 1,364 | 1,372 | 14,600 | 1,372 |
| 2018-12-13 | 1,370 | 1,378 | 1,365 | 1,365 | 9,700 | 1,365 |
| 2018-12-12 | 1,353 | 1,371 | 1,353 | 1,365 | 10,100 | 1,365 |
| 2018-12-11 | 1,398 | 1,398 | 1,352 | 1,352 | 16,200 | 1,352 |
| 2018-12-10 | 1,405 | 1,405 | 1,390 | 1,394 | 16,300 | 1,394 |
| 2018-12-07 | 1,422 | 1,431 | 1,400 | 1,401 | 52,800 | 1,401 |
| 2018-12-06 | 1,453 | 1,453 | 1,411 | 1,417 | 24,400 | 1,417 |
| 2018-12-05 | 1,450 | 1,472 | 1,449 | 1,453 | 11,400 | 1,453 |
| 2018-12-04 | 1,484 | 1,484 | 1,455 | 1,456 | 14,900 | 1,456 |
| 2018-12-03 | 1,478 | 1,484 | 1,476 | 1,484 | 9,100 | 1,484 |
| 2018-11-30 | 1,463 | 1,478 | 1,452 | 1,478 | 12,300 | 1,478 |
| 2018-11-29 | 1,484 | 1,484 | 1,465 | 1,469 | 7,200 | 1,469 |
| 2018-11-28 | 1,487 | 1,487 | 1,474 | 1,474 | 13,800 | 1,474 |
| 2018-11-27 | 1,480 | 1,487 | 1,472 | 1,487 | 13,300 | 1,487 |
| 2018-11-26 | 1,463 | 1,474 | 1,451 | 1,470 | 8,800 | 1,470 |
| 2018-11-22 | 1,471 | 1,473 | 1,445 | 1,470 | 9,800 | 1,470 |
| 2018-11-21 | 1,450 | 1,468 | 1,432 | 1,468 | 12,000 | 1,468 |
| 2018-11-20 | 1,491 | 1,491 | 1,459 | 1,464 | 8,800 | 1,464 |
| 2018-11-19 | 1,508 | 1,508 | 1,485 | 1,493 | 5,700 | 1,493 |
| 2018-11-16 | 1,518 | 1,518 | 1,482 | 1,488 | 8,900 | 1,488 |
| 2018-11-15 | 1,485 | 1,528 | 1,485 | 1,526 | 6,200 | 1,526 |
| 2018-11-14 | 1,521 | 1,525 | 1,488 | 1,488 | 11,900 | 1,488 |
| 2018-11-13 | 1,533 | 1,534 | 1,506 | 1,520 | 10,700 | 1,520 |
| 2018-11-12 | 1,570 | 1,570 | 1,557 | 1,557 | 10,400 | 1,557 |
| 2018-11-09 | 1,557 | 1,580 | 1,557 | 1,570 | 7,700 | 1,570 |
| 2018-11-08 | 1,569 | 1,588 | 1,567 | 1,575 | 7,600 | 1,575 |
| 2018-11-07 | 1,558 | 1,559 | 1,544 | 1,549 | 7,600 | 1,549 |
| 2018-11-06 | 1,552 | 1,570 | 1,548 | 1,550 | 10,200 | 1,550 |
| 2018-11-05 | 1,544 | 1,580 | 1,544 | 1,560 | 4,300 | 1,560 |
| 2018-11-02 | 1,550 | 1,582 | 1,550 | 1,567 | 9,000 | 1,567 |
| 2018-11-01 | 1,545 | 1,587 | 1,540 | 1,560 | 18,500 | 1,560 |
| 2018-10-31 | 1,510 | 1,568 | 1,507 | 1,568 | 18,500 | 1,568 |
| 2018-10-30 | 1,450 | 1,514 | 1,450 | 1,514 | 20,000 | 1,514 |
| 2018-10-29 | 1,483 | 1,493 | 1,452 | 1,453 | 16,500 | 1,453 |
| 2018-10-26 | 1,524 | 1,524 | 1,480 | 1,486 | 17,200 | 1,486 |
| 2018-10-25 | 1,525 | 1,529 | 1,501 | 1,501 | 16,400 | 1,501 |
| 2018-10-24 | 1,568 | 1,568 | 1,543 | 1,566 | 10,500 | 1,566 |
| 2018-10-23 | 1,558 | 1,558 | 1,533 | 1,534 | 11,700 | 1,534 |
| 2018-10-22 | 1,561 | 1,564 | 1,548 | 1,556 | 6,100 | 1,556 |
| 2018-10-19 | 1,544 | 1,569 | 1,544 | 1,558 | 6,400 | 1,558 |
| 2018-10-18 | 1,559 | 1,559 | 1,546 | 1,551 | 8,000 | 1,551 |
| 2018-10-17 | 1,560 | 1,576 | 1,547 | 1,559 | 29,100 | 1,559 |
| 2018-10-16 | 1,555 | 1,560 | 1,539 | 1,546 | 9,600 | 1,546 |
| 2018-10-15 | 1,585 | 1,585 | 1,553 | 1,554 | 10,800 | 1,554 |
| 2018-10-12 | 1,574 | 1,584 | 1,545 | 1,580 | 25,900 | 1,580 |
| 2018-10-11 | 1,610 | 1,617 | 1,563 | 1,572 | 24,100 | 1,572 |
| 2018-10-10 | 1,660 | 1,660 | 1,629 | 1,648 | 7,500 | 1,648 |
| 2018-10-09 | 1,707 | 1,707 | 1,658 | 1,658 | 9,600 | 1,658 |
| 2018-10-05 | 1,712 | 1,712 | 1,702 | 1,706 | 4,500 | 1,706 |
| 2018-10-04 | 1,727 | 1,740 | 1,717 | 1,730 | 8,500 | 1,730 |
| 2018-10-03 | 1,727 | 1,730 | 1,702 | 1,702 | 7,600 | 1,702 |
| 2018-10-02 | 1,734 | 1,747 | 1,723 | 1,739 | 9,100 | 1,739 |
| 2018-10-01 | 1,705 | 1,740 | 1,705 | 1,724 | 11,200 | 1,724 |
| 2018-09-28 | 1,684 | 1,714 | 1,684 | 1,684 | 11,100 | 1,684 |
| 2018-09-27 | 1,720 | 1,720 | 1,675 | 1,684 | 5,000 | 1,684 |
| 2018-09-26 | 1,710 | 1,721 | 1,700 | 1,721 | 8,500 | 1,721 |
| 2018-09-25 | 1,706 | 1,730 | 1,683 | 1,730 | 21,700 | 1,730 |
| 2018-09-21 | 1,697 | 1,710 | 1,695 | 1,707 | 15,300 | 1,707 |
| 2018-09-20 | 1,679 | 1,679 | 1,658 | 1,674 | 8,400 | 1,674 |
| 2018-09-19 | 1,648 | 1,682 | 1,641 | 1,679 | 10,500 | 1,679 |
| 2018-09-18 | 1,621 | 1,640 | 1,620 | 1,640 | 4,400 | 1,640 |
| 2018-09-14 | 1,597 | 1,621 | 1,590 | 1,621 | 12,800 | 1,621 |
| 2018-09-13 | 1,582 | 1,597 | 1,582 | 1,597 | 4,700 | 1,597 |
| 2018-09-12 | 1,596 | 1,596 | 1,570 | 1,582 | 6,700 | 1,582 |
| 2018-09-11 | 1,580 | 1,597 | 1,577 | 1,596 | 6,500 | 1,596 |
| 2018-09-10 | 1,574 | 1,599 | 1,574 | 1,591 | 6,600 | 1,591 |
| 2018-09-07 | 1,600 | 1,600 | 1,582 | 1,583 | 4,200 | 1,583 |
| 2018-09-06 | 1,590 | 1,605 | 1,584 | 1,601 | 4,900 | 1,601 |
| 2018-09-05 | 1,601 | 1,610 | 1,585 | 1,590 | 9,100 | 1,590 |
| 2018-09-04 | 1,608 | 1,612 | 1,601 | 1,601 | 5,700 | 1,601 |
| 2018-09-03 | 1,628 | 1,628 | 1,606 | 1,614 | 4,400 | 1,614 |
| 2018-08-31 | 1,630 | 1,647 | 1,620 | 1,626 | 9,100 | 1,626 |
| 2018-08-30 | 1,659 | 1,664 | 1,632 | 1,636 | 10,900 | 1,636 |
| 2018-08-29 | 1,687 | 1,707 | 1,650 | 1,659 | 24,400 | 1,659 |
| 2018-08-28 | 1,609 | 1,667 | 1,602 | 1,657 | 29,400 | 1,657 |
| 2018-08-27 | 1,595 | 1,602 | 1,593 | 1,596 | 5,100 | 1,596 |
| 2018-08-24 | 1,588 | 1,588 | 1,578 | 1,584 | 3,700 | 1,584 |
| 2018-08-23 | 1,591 | 1,591 | 1,581 | 1,585 | 4,000 | 1,585 |
| 2018-08-22 | 1,551 | 1,595 | 1,551 | 1,584 | 9,200 | 1,584 |
| 2018-08-21 | 1,565 | 1,565 | 1,542 | 1,550 | 8,800 | 1,550 |
| 2018-08-20 | 1,585 | 1,585 | 1,562 | 1,562 | 4,200 | 1,562 |
| 2018-08-17 | 1,572 | 1,582 | 1,572 | 1,576 | 2,300 | 1,576 |
| 2018-08-16 | 1,583 | 1,583 | 1,570 | 1,571 | 9,800 | 1,571 |
| 2018-08-15 | 1,611 | 1,613 | 1,606 | 1,610 | 2,400 | 1,610 |
| 2018-08-14 | 1,597 | 1,628 | 1,597 | 1,626 | 6,500 | 1,626 |
| 2018-08-13 | 1,625 | 1,625 | 1,582 | 1,594 | 11,300 | 1,594 |
| 2018-08-10 | 1,678 | 1,680 | 1,635 | 1,635 | 6,600 | 1,635 |
| 2018-08-09 | 1,681 | 1,694 | 1,678 | 1,690 | 3,800 | 1,690 |
| 2018-08-08 | 1,676 | 1,693 | 1,673 | 1,682 | 7,700 | 1,682 |
| 2018-08-07 | 1,681 | 1,683 | 1,659 | 1,676 | 4,700 | 1,676 |
| 2018-08-06 | 1,701 | 1,704 | 1,686 | 1,687 | 3,100 | 1,687 |
| 2018-08-03 | 1,714 | 1,714 | 1,701 | 1,707 | 7,100 | 1,707 |
| 2018-08-02 | 1,726 | 1,730 | 1,700 | 1,703 | 37,000 | 1,703 |
| 2018-08-01 | 1,702 | 1,725 | 1,702 | 1,725 | 8,600 | 1,725 |
| 2018-07-31 | 1,709 | 1,729 | 1,701 | 1,702 | 11,300 | 1,702 |
| 2018-07-30 | 1,763 | 1,768 | 1,715 | 1,716 | 16,800 | 1,716 |
| 2018-07-27 | 1,640 | 1,757 | 1,632 | 1,748 | 30,300 | 1,748 |
| 2018-07-26 | 1,603 | 1,623 | 1,603 | 1,622 | 9,400 | 1,622 |
| 2018-07-25 | 1,628 | 1,628 | 1,591 | 1,605 | 19,100 | 1,605 |
| 2018-07-24 | 1,602 | 1,606 | 1,598 | 1,599 | 4,900 | 1,599 |
| 2018-07-23 | 1,589 | 1,604 | 1,589 | 1,599 | 3,100 | 1,599 |
| 2018-07-20 | 1,608 | 1,611 | 1,596 | 1,596 | 3,100 | 1,596 |
| 2018-07-19 | 1,613 | 1,615 | 1,607 | 1,610 | 3,700 | 1,610 |
| 2018-07-18 | 1,612 | 1,621 | 1,601 | 1,613 | 5,900 | 1,613 |
| 2018-07-17 | 1,588 | 1,611 | 1,586 | 1,602 | 5,700 | 1,602 |
| 2018-07-13 | 1,578 | 1,586 | 1,572 | 1,578 | 4,000 | 1,578 |
| 2018-07-12 | 1,573 | 1,577 | 1,565 | 1,568 | 5,500 | 1,568 |
| 2018-07-11 | 1,568 | 1,584 | 1,568 | 1,584 | 5,000 | 1,584 |
| 2018-07-10 | 1,608 | 1,625 | 1,567 | 1,567 | 11,700 | 1,567 |
| 2018-07-09 | 1,579 | 1,599 | 1,579 | 1,588 | 12,100 | 1,588 |
| 2018-07-06 | 1,568 | 1,583 | 1,567 | 1,579 | 7,900 | 1,579 |
| 2018-07-05 | 1,603 | 1,604 | 1,565 | 1,567 | 12,100 | 1,567 |
| 2018-07-04 | 1,612 | 1,616 | 1,600 | 1,608 | 9,500 | 1,608 |
| 2018-07-03 | 1,665 | 1,670 | 1,623 | 1,626 | 9,900 | 1,626 |
| 2018-07-02 | 1,668 | 1,688 | 1,665 | 1,665 | 4,700 | 1,665 |
| 2018-06-29 | 1,675 | 1,692 | 1,668 | 1,668 | 4,700 | 1,668 |
| 2018-06-28 | 1,695 | 1,695 | 1,675 | 1,683 | 4,800 | 1,683 |
| 2018-06-27 | 1,700 | 1,706 | 1,680 | 1,694 | 5,200 | 1,694 |
| 2018-06-26 | 1,684 | 1,687 | 1,672 | 1,687 | 5,500 | 1,687 |
| 2018-06-25 | 1,710 | 1,710 | 1,664 | 1,665 | 6,100 | 1,665 |
| 2018-06-22 | 1,696 | 1,698 | 1,677 | 1,698 | 5,300 | 1,698 |
| 2018-06-21 | 1,696 | 1,715 | 1,690 | 1,694 | 5,000 | 1,694 |
| 2018-06-20 | 1,682 | 1,689 | 1,663 | 1,689 | 6,000 | 1,689 |
| 2018-06-19 | 1,712 | 1,712 | 1,681 | 1,687 | 5,100 | 1,687 |
| 2018-06-18 | 1,713 | 1,716 | 1,705 | 1,712 | 4,700 | 1,712 |
| 2018-06-15 | 1,744 | 1,744 | 1,726 | 1,727 | 2,000 | 1,727 |
| 2018-06-14 | 1,741 | 1,750 | 1,741 | 1,747 | 3,800 | 1,747 |
| 2018-06-13 | 1,748 | 1,748 | 1,737 | 1,744 | 2,600 | 1,744 |
| 2018-06-12 | 1,740 | 1,744 | 1,730 | 1,735 | 4,200 | 1,735 |
| 2018-06-11 | 1,730 | 1,750 | 1,730 | 1,748 | 8,300 | 1,748 |
| 2018-06-08 | 1,736 | 1,750 | 1,732 | 1,740 | 19,900 | 1,740 |
| 2018-06-07 | 1,703 | 1,741 | 1,703 | 1,741 | 7,900 | 1,741 |
| 2018-06-06 | 1,701 | 1,717 | 1,687 | 1,697 | 7,400 | 1,697 |
| 2018-06-05 | 1,725 | 1,725 | 1,693 | 1,705 | 6,400 | 1,705 |
| 2018-06-04 | 1,700 | 1,719 | 1,700 | 1,714 | 6,000 | 1,714 |
| 2018-06-01 | 1,685 | 1,696 | 1,685 | 1,696 | 5,400 | 1,696 |
| 2018-05-31 | 1,701 | 1,701 | 1,676 | 1,677 | 5,900 | 1,677 |
| 2018-05-30 | 1,700 | 1,700 | 1,674 | 1,679 | 8,000 | 1,679 |
| 2018-05-29 | 1,722 | 1,723 | 1,701 | 1,709 | 4,500 | 1,709 |
| 2018-05-28 | 1,726 | 1,728 | 1,719 | 1,723 | 3,500 | 1,723 |
| 2018-05-25 | 1,739 | 1,739 | 1,715 | 1,726 | 7,600 | 1,726 |
| 2018-05-24 | 1,750 | 1,750 | 1,726 | 1,729 | 7,000 | 1,729 |
| 2018-05-23 | 1,733 | 1,745 | 1,731 | 1,743 | 5,700 | 1,743 |
| 2018-05-22 | 1,730 | 1,733 | 1,725 | 1,731 | 2,500 | 1,731 |
| 2018-05-21 | 1,724 | 1,738 | 1,724 | 1,734 | 3,900 | 1,734 |
| 2018-05-18 | 1,736 | 1,740 | 1,720 | 1,724 | 7,500 | 1,724 |
| 2018-05-17 | 1,737 | 1,740 | 1,727 | 1,728 | 5,200 | 1,728 |
| 2018-05-16 | 1,736 | 1,739 | 1,731 | 1,737 | 8,300 | 1,737 |
| 2018-05-15 | 1,744 | 1,748 | 1,735 | 1,744 | 3,800 | 1,744 |
| 2018-05-14 | 1,747 | 1,758 | 1,731 | 1,738 | 14,200 | 1,738 |
| 2018-05-11 | 1,738 | 1,743 | 1,721 | 1,728 | 5,500 | 1,728 |
| 2018-05-10 | 1,748 | 1,748 | 1,716 | 1,738 | 5,600 | 1,738 |
| 2018-05-09 | 1,783 | 1,783 | 1,748 | 1,748 | 5,100 | 1,748 |
| 2018-05-08 | 1,773 | 1,789 | 1,762 | 1,771 | 10,500 | 1,771 |
| 2018-05-07 | 1,750 | 1,766 | 1,748 | 1,762 | 9,900 | 1,762 |
| 2018-05-02 | 1,737 | 1,785 | 1,728 | 1,769 | 13,500 | 1,769 |
| 2018-05-01 | 1,736 | 1,758 | 1,722 | 1,731 | 21,200 | 1,731 |
| 2018-04-27 | 1,700 | 1,748 | 1,661 | 1,713 | 39,800 | 1,713 |
| 2018-04-26 | 1,679 | 1,690 | 1,674 | 1,689 | 7,700 | 1,689 |
| 2018-04-25 | 1,660 | 1,674 | 1,656 | 1,659 | 8,300 | 1,659 |
| 2018-04-24 | 1,645 | 1,659 | 1,645 | 1,659 | 8,500 | 1,659 |
| 2018-04-23 | 1,643 | 1,645 | 1,637 | 1,638 | 5,600 | 1,638 |
| 2018-04-20 | 1,654 | 1,654 | 1,643 | 1,643 | 4,500 | 1,643 |
| 2018-04-19 | 1,664 | 1,671 | 1,635 | 1,638 | 11,600 | 1,638 |
| 2018-04-18 | 1,666 | 1,675 | 1,655 | 1,656 | 6,700 | 1,656 |
| 2018-04-17 | 1,700 | 1,700 | 1,646 | 1,651 | 12,300 | 1,651 |
| 2018-04-16 | 1,699 | 1,701 | 1,693 | 1,700 | 4,700 | 1,700 |
| 2018-04-13 | 1,683 | 1,704 | 1,683 | 1,699 | 6,200 | 1,699 |
| 2018-04-12 | 1,703 | 1,703 | 1,673 | 1,681 | 8,100 | 1,681 |
| 2018-04-11 | 1,730 | 1,730 | 1,703 | 1,703 | 5,800 | 1,703 |
| 2018-04-10 | 1,720 | 1,731 | 1,717 | 1,724 | 5,100 | 1,724 |
| 2018-04-09 | 1,724 | 1,731 | 1,715 | 1,720 | 3,700 | 1,720 |
| 2018-04-06 | 1,743 | 1,744 | 1,730 | 1,730 | 6,000 | 1,730 |
| 2018-04-05 | 1,757 | 1,765 | 1,736 | 1,743 | 5,300 | 1,743 |
| 2018-04-04 | 1,723 | 1,756 | 1,722 | 1,754 | 15,900 | 1,754 |
| 2018-04-03 | 1,711 | 1,720 | 1,694 | 1,711 | 7,200 | 1,711 |
| 2018-03-30 | 1,736 | 1,736 | 1,716 | 1,721 | 4,600 | 1,721 |
| 2018-03-29 | 1,728 | 1,728 | 1,689 | 1,713 | 11,400 | 1,713 |
| 2018-03-28 | 1,750 | 1,755 | 1,713 | 1,728 | 35,600 | 1,728 |
| 2018-03-27 | 1,769 | 1,797 | 1,755 | 1,791 | 81,200 | 1,791 |
| 2018-03-26 | 1,697 | 1,743 | 1,665 | 1,742 | 52,100 | 1,742 |
| 2018-03-23 | 1,726 | 1,735 | 1,703 | 1,704 | 38,400 | 1,704 |
| 2018-03-22 | 1,777 | 1,783 | 1,763 | 1,770 | 36,100 | 1,770 |
| 2018-03-20 | 1,755 | 1,757 | 1,748 | 1,757 | 8,800 | 1,757 |
| 2018-03-19 | 1,767 | 1,777 | 1,744 | 1,762 | 21,700 | 1,762 |
| 2018-03-16 | 1,754 | 1,771 | 1,752 | 1,768 | 35,100 | 1,768 |
| 2018-03-15 | 1,741 | 1,773 | 1,741 | 1,754 | 23,400 | 1,754 |
| 2018-03-14 | 1,741 | 1,741 | 1,734 | 1,741 | 16,400 | 1,741 |
| 2018-03-13 | 1,731 | 1,742 | 1,731 | 1,741 | 8,800 | 1,741 |
| 2018-03-12 | 1,737 | 1,751 | 1,728 | 1,731 | 11,500 | 1,731 |
| 2018-03-09 | 1,735 | 1,752 | 1,722 | 1,731 | 11,300 | 1,731 |
| 2018-03-08 | 1,732 | 1,744 | 1,729 | 1,736 | 7,700 | 1,736 |
| 2018-03-07 | 1,746 | 1,753 | 1,736 | 1,739 | 8,200 | 1,739 |
| 2018-03-06 | 1,745 | 1,766 | 1,741 | 1,744 | 8,100 | 1,744 |
| 2018-03-05 | 1,760 | 1,761 | 1,729 | 1,733 | 10,600 | 1,733 |
| 2018-03-02 | 1,786 | 1,786 | 1,765 | 1,766 | 9,600 | 1,766 |
| 2018-03-01 | 1,850 | 1,850 | 1,804 | 1,808 | 7,600 | 1,808 |
| 2018-02-28 | 1,865 | 1,894 | 1,845 | 1,845 | 10,400 | 1,845 |
| 2018-02-27 | 1,879 | 1,895 | 1,857 | 1,865 | 14,300 | 1,865 |
| 2018-02-26 | 1,852 | 1,872 | 1,852 | 1,865 | 5,700 | 1,865 |
| 2018-02-23 | 1,820 | 1,852 | 1,820 | 1,842 | 5,700 | 1,842 |
| 2018-02-22 | 1,847 | 1,850 | 1,800 | 1,829 | 12,400 | 1,829 |
| 2018-02-21 | 1,829 | 1,868 | 1,826 | 1,843 | 10,700 | 1,843 |
| 2018-02-20 | 1,800 | 1,823 | 1,800 | 1,823 | 6,100 | 1,823 |
| 2018-02-19 | 1,775 | 1,788 | 1,767 | 1,788 | 10,400 | 1,788 |
| 2018-02-16 | 1,798 | 1,798 | 1,757 | 1,762 | 8,000 | 1,762 |
| 2018-02-15 | 1,736 | 1,782 | 1,736 | 1,772 | 11,800 | 1,772 |
| 2018-02-14 | 1,781 | 1,788 | 1,712 | 1,717 | 11,500 | 1,717 |
| 2018-02-13 | 1,792 | 1,829 | 1,782 | 1,786 | 15,600 | 1,786 |
| 2018-02-09 | 1,725 | 1,786 | 1,713 | 1,782 | 23,100 | 1,782 |
| 2018-02-08 | 1,794 | 1,808 | 1,773 | 1,777 | 14,300 | 1,777 |
| 2018-02-07 | 1,819 | 1,846 | 1,784 | 1,785 | 17,100 | 1,785 |
| 2018-02-06 | 1,810 | 1,829 | 1,656 | 1,748 | 41,300 | 1,748 |
| 2018-02-05 | 1,886 | 1,902 | 1,875 | 1,890 | 16,900 | 1,890 |
| 2018-02-02 | 1,920 | 1,948 | 1,920 | 1,927 | 22,900 | 1,927 |
| 2018-02-01 | 1,901 | 1,920 | 1,880 | 1,913 | 14,300 | 1,913 |
| 2018-01-31 | 1,831 | 1,966 | 1,823 | 1,897 | 48,200 | 1,897 |
| 2018-01-30 | 1,873 | 1,880 | 1,822 | 1,830 | 19,600 | 1,830 |
| 2018-01-29 | 1,880 | 1,889 | 1,871 | 1,873 | 14,400 | 1,873 |
| 2018-01-26 | 1,900 | 1,905 | 1,879 | 1,880 | 9,200 | 1,880 |
| 2018-01-25 | 1,892 | 1,892 | 1,864 | 1,882 | 12,800 | 1,882 |
| 2018-01-24 | 1,898 | 1,911 | 1,895 | 1,902 | 7,600 | 1,902 |
| 2018-01-23 | 1,884 | 1,898 | 1,884 | 1,898 | 3,600 | 1,898 |
| 2018-01-22 | 1,870 | 1,888 | 1,870 | 1,884 | 8,300 | 1,884 |
| 2018-01-19 | 1,857 | 1,880 | 1,851 | 1,872 | 6,100 | 1,872 |
| 2018-01-18 | 1,895 | 1,900 | 1,852 | 1,858 | 17,800 | 1,858 |
| 2018-01-17 | 1,910 | 1,914 | 1,887 | 1,887 | 8,400 | 1,887 |
| 2018-01-16 | 1,942 | 1,942 | 1,903 | 1,910 | 14,400 | 1,910 |
| 2018-01-15 | 1,943 | 1,948 | 1,927 | 1,934 | 9,600 | 1,934 |
| 2018-01-12 | 1,922 | 1,935 | 1,917 | 1,925 | 13,000 | 1,925 |
| 2018-01-11 | 1,910 | 1,923 | 1,898 | 1,922 | 6,800 | 1,922 |
| 2018-01-10 | 1,886 | 1,920 | 1,882 | 1,912 | 32,600 | 1,912 |
| 2018-01-09 | 1,894 | 1,894 | 1,876 | 1,885 | 14,400 | 1,885 |
| 2018-01-05 | 1,889 | 1,890 | 1,870 | 1,890 | 6,700 | 1,890 |
| 2018-01-04 | 1,882 | 1,889 | 1,871 | 1,885 | 7,900 | 1,885 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
